KissMeData/053950/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,192100,1231894007,1622,1622,1622,1622,3132
20230810,192000,1231894007,1622,1622,1622,1622,0
20230810,191900,1231894007,1622,1622,1622,1622,0
20230810,191800,1231894007,1622,1622,1622,1622,0
20230810,191700,1231894007,1622,1622,1622,1622,0
20230810,191600,1231894007,1622,1622,1622,1622,0
20230810,191500,1231894007,1622,1622,1622,1622,0
20230810,191400,1231894007,1622,1622,1622,1622,0
20230810,191300,1231894007,1622,1622,1622,1622,0
20230810,191200,1231894007,1622,1622,1622,1622,0
20230810,191100,1231894007,1622,1622,1622,1622,0
20230810,191000,1231894007,1622,1622,1622,1622,0
20230810,190900,1231894007,1622,1622,1622,1622,0
20230810,190800,1231894007,1622,1622,1622,1622,0
20230810,190700,1231894007,1622,1622,1622,1622,0
20230810,190600,1231894007,1622,1622,1622,1622,0
20230810,190500,1231894007,1622,1622,1622,1622,0
20230810,190400,1231894007,1622,1622,1622,1622,0
20230810,190300,1231894007,1622,1622,1622,1622,0
20230810,190200,1231894007,1622,1622,1622,1622,0
20230810,190100,1231894007,1622,1622,1622,1622,0
20230810,190000,1231894007,1622,1622,1622,1622,0
20230810,185900,1231894007,1622,1622,1622,1622,0
20230810,185800,1231894007,1622,1622,1622,1622,0
20230810,185700,1231894007,1622,1622,1622,1622,0
20230810,185600,1231894007,1622,1622,1622,1622,0
20230810,185500,1231894007,1622,1622,1622,1622,0
20230810,185400,1231894007,1622,1622,1622,1622,0
20230810,185300,1231894007,1622,1622,1622,1622,0
20230810,185200,1231894007,1622,1622,1622,1622,0
20230810,185100,1231894007,1622,1622,1622,1622,3132
20230810,185000,1231894007,1622,1622,1622,1622,0
20230810,184900,1231894007,1622,1622,1622,1622,0
20230810,184800,1231894007,1622,1622,1622,1622,0
20230810,184700,1231894007,1622,1622,1622,1622,0
20230810,184600,1231894007,1622,1622,1622,1622,0
20230810,184500,1231894007,1622,1622,1622,1622,0
20230810,184400,1231894007,1622,1622,1622,1622,0
20230810,184300,1231894007,1622,1622,1622,1622,0
20230810,184200,1231894007,1622,1622,1622,1622,0
20230810,184100,1231894007,1622,1622,1622,1622,0
20230810,184000,1231894007,1622,1622,1622,1622,0
20230810,183900,1231894007,1622,1622,1622,1622,0
20230810,183800,1231894007,1622,1622,1622,1622,0
20230810,183700,1231894007,1622,1622,1622,1622,0
20230810,183600,1231894007,1622,1622,1622,1622,0
20230810,183500,1231894007,1622,1622,1622,1622,0
20230810,183400,1231894007,1622,1622,1622,1622,0
20230810,183300,1231894007,1622,1622,1622,1622,0
20230810,183200,1231894007,1622,1622,1622,1622,0
20230810,183100,1231894007,1622,1622,1622,1622,0
20230810,183000,1231894007,1622,1622,1622,1622,0
20230810,182900,1231894007,1622,1622,1622,1622,0
20230810,182800,1231894007,1622,1622,1622,1622,0
20230810,182700,1231894007,1622,1622,1622,1622,0
20230810,182600,1231894007,1622,1622,1622,1622,0
20230810,182500,1231894007,1622,1622,1622,1622,0
20230810,182400,1231894007,1622,1622,1622,1622,0
20230810,182300,1231894007,1622,1622,1622,1622,0
20230810,182200,1231894007,1622,1622,1622,1622,0
20230810,182100,1231894007,1622,1622,1622,1622,3132
20230810,182000,1231894007,1622,1622,1622,1622,0
20230810,181900,1231894007,1622,1622,1622,1622,0
20230810,181800,1231894007,1622,1622,1622,1622,0
20230810,181700,1231894007,1622,1622,1622,1622,0
20230810,181600,1231894007,1622,1622,1622,1622,0
20230810,181500,1231894007,1622,1622,1622,1622,0
20230810,181400,1231894007,1622,1622,1622,1622,0
20230810,181300,1231894007,1622,1622,1622,1622,0
20230810,181200,1231894007,1622,1622,1622,1622,0
20230810,181100,1231894007,1622,1622,1622,1622,0
20230810,181000,1231894007,1622,1622,1622,1622,0
20230810,180900,1231894007,1622,1622,1622,1622,0
20230810,180800,1231894007,1622,1622,1622,1622,0
20230810,180700,1231894007,1622,1622,1622,1622,0
20230810,180600,1231894007,1622,1622,1622,1622,0
20230810,180500,1231894007,1622,1622,1622,1622,0
20230810,180400,1231894007,1622,1622,1622,1622,0
20230810,180300,1231894007,1622,1622,1622,1622,0
20230810,180200,1231894007,1622,1622,1622,1622,0
20230810,180100,1231894007,1622,1622,1622,1622,0
20230810,180000,1231894007,1622,1622,1622,1622,0
20230810,175900,1231894007,1622,1622,1622,1622,0
20230810,175800,1231894007,1622,1622,1622,1622,0
20230810,175700,1231894007,1622,1622,1622,1622,0
20230810,175600,1231894007,1622,1622,1622,1622,0
20230810,175500,1231894007,1622,1622,1622,1622,0
20230810,175400,1231894007,1622,1622,1622,1622,0
20230810,175300,1231894007,1622,1622,1622,1622,0
20230810,175200,1231894007,1622,1622,1622,1622,0
20230810,175100,1231894007,1622,1622,1622,1622,3132
20230810,175000,1231894007,1622,1622,1622,1622,0
20230810,174900,1231894007,1622,1622,1622,1622,0
20230810,174800,1231894007,1622,1622,1622,1622,0
20230810,174700,1231894007,1622,1622,1622,1622,0
20230810,174600,1231894007,1622,1622,1622,1622,0
20230810,174500,1231894007,1622,1622,1622,1622,0
20230810,174400,1231894007,1622,1622,1622,1622,0
20230810,174300,1231894007,1622,1622,1622,1622,0
20230810,174200,1231894007,1622,1622,1622,1622,0
20230810,174100,1231894007,1622,1622,1622,1622,0
20230810,174000,1231894007,1622,1622,1622,1622,0
20230810,173900,1231894007,1622,1622,1622,1622,0
20230810,173800,1231894007,1622,1622,1622,1622,0
20230810,173700,1231894007,1622,1622,1622,1622,0
20230810,173600,1231894007,1622,1622,1622,1622,0
20230810,173500,1231894007,1622,1622,1622,1622,0
20230810,173400,1231894007,1622,1622,1622,1622,0
20230810,173300,1231894007,1622,1622,1622,1622,0
20230810,173200,1231894007,1622,1622,1622,1622,0
20230810,173100,1231894007,1622,1622,1622,1622,0
20230810,173000,1231894007,1622,1622,1622,1622,0
20230810,172900,1231894007,1622,1622,1622,1622,0
20230810,172800,1231894007,1622,1622,1622,1622,0
20230810,172700,1231894007,1622,1622,1622,1622,0
20230810,172600,1231894007,1622,1622,1622,1622,0
20230810,172500,1231894007,1622,1622,1622,1622,0
20230810,172400,1231894007,1622,1622,1622,1622,0
20230810,172300,1231894007,1622,1622,1622,1622,0
20230810,172200,1231894007,1622,1622,1622,1622,0
20230810,172100,1231894007,1622,1622,1622,1622,3132
20230810,172000,1231894007,1622,1622,1622,1622,0
20230810,171900,1231894007,1622,1622,1622,1622,0
20230810,171800,1231894007,1622,1622,1622,1622,0
20230810,171700,1231894007,1622,1622,1622,1622,0
20230810,171600,1231894007,1622,1622,1622,1622,0
20230810,171500,1231894007,1622,1622,1622,1622,0
20230810,171400,1231894007,1622,1622,1622,1622,0
20230810,171300,1231894007,1622,1622,1622,1622,0
20230810,171200,1231894007,1622,1622,1622,1622,0
20230810,171100,1231894007,1622,1622,1622,1622,0
20230810,171000,1231894007,1622,1622,1622,1622,0
20230810,170900,1231894007,1622,1622,1622,1622,0
20230810,170800,1231894007,1622,1622,1622,1622,0
20230810,170700,1231894007,1622,1622,1622,1622,0
20230810,170600,1231894007,1622,1622,1622,1622,0
20230810,170500,1231894007,1622,1622,1622,1622,0
20230810,170400,1231894007,1622,1622,1622,1622,0
20230810,170300,1231894007,1622,1622,1622,1622,0
20230810,170200,1231894007,1622,1622,1622,1622,0
20230810,170100,1231894007,1622,1622,1622,1622,0
20230810,170000,1231894007,1622,1622,1622,1622,0
20230810,165900,1231894007,1622,1622,1622,1622,0
20230810,165800,1231894007,1622,1622,1622,1622,0
20230810,165700,1231894007,1622,1622,1622,1622,0
20230810,165600,1231894007,1622,1622,1622,1622,0
20230810,165500,1231894007,1622,1622,1622,1622,0
20230810,165400,1231894007,1622,1622,1622,1622,0
20230810,165300,1231894007,1622,1622,1622,1622,0
20230810,165200,1231894007,1622,1622,1622,1622,0
20230810,165100,1231894007,1622,1622,1622,1622,3132
20230810,165000,1231894007,1622,1622,1622,1622,0
20230810,164900,1231894007,1622,1622,1622,1622,0
20230810,164800,1231894007,1622,1622,1622,1622,0
20230810,164700,1231894007,1622,1622,1622,1622,0
20230810,164600,1231894007,1622,1622,1622,1622,0
20230810,164500,1231894007,1622,1622,1622,1622,0
20230810,164400,1231894007,1622,1622,1622,1622,0
20230810,164300,1231894007,1622,1622,1622,1622,0
20230810,164200,1231894007,1622,1622,1622,1622,0
20230810,164100,1231894007,1622,1622,1622,1622,0
20230810,164000,1231894007,1622,1622,1622,1622,0
20230810,163900,1231894007,1622,1622,1622,1622,0
20230810,163800,1231894007,1622,1622,1622,1622,0
20230810,163700,1231894007,1622,1622,1622,1622,0
20230810,163600,1231894007,1622,1622,1622,1622,0
20230810,163500,1231894007,1622,1622,1622,1622,0
20230810,163400,1231894007,1622,1622,1622,1622,0
20230810,163300,1231894007,1622,1622,1622,1622,0
20230810,163200,1231894007,1622,1622,1622,1622,0
20230810,163100,1231894007,1622,1622,1622,1622,0
20230810,163000,1231894007,1622,1622,1622,1622,0
20230810,162900,1231894007,1622,1622,1622,1622,0
20230810,162800,1231894007,1622,1622,1622,1622,0
20230810,162700,1231894007,1622,1622,1622,1622,0
20230810,162600,1231894007,1622,1622,1622,1622,0
20230810,162500,1231894007,1622,1622,1622,1622,0
20230810,162400,1231894007,1622,1622,1622,1622,0
20230810,162300,1231894007,1622,1622,1622,1622,0
20230810,162200,1231894007,1622,1622,1622,1622,0
20230810,162100,1231894007,1622,1622,1622,1622,3132
20230810,162000,1231894007,1622,1622,1622,1622,0
20230810,161900,1231894007,1622,1622,1622,1622,0
20230810,161800,1231894007,1622,1622,1622,1622,0
20230810,161700,1231894007,1622,1622,1622,1622,0
20230810,161600,1231894007,1622,1622,1622,1622,0
20230810,161500,1231894007,1622,1622,1622,1622,0
20230810,161400,1231894007,1622,1622,1622,1622,0
20230810,161300,1231894007,1622,1622,1622,1622,0
20230810,161200,1231894007,1622,1622,1622,1622,0
20230810,161100,1231894007,1622,1622,1622,1622,0
20230810,161000,1231894007,1622,1622,1622,1622,0
20230810,160900,1231894007,1622,1622,1622,1622,0
20230810,160800,1231894007,1622,1622,1622,1622,0
20230810,160700,1231894007,1622,1622,1622,1622,0
20230810,160600,1231894007,1622,1622,1622,1622,0
20230810,160500,1231894007,1622,1622,1622,1622,0
20230810,160400,1231894007,1622,1622,1622,1622,0
20230810,160300,1231894007,1622,1622,1622,1622,0
20230810,160200,1231894007,1622,1622,1622,1622,0
20230810,160100,1231894007,1622,1622,1622,1622,0
20230810,160000,1231894007,1622,1622,1622,1622,0
20230810,155900,1231894007,1622,1622,1622,1622,0
20230810,155800,1231894007,1622,1622,1622,1622,0
20230810,155700,1231894007,1622,1622,1622,1622,0
20230810,155600,1231894007,1622,1622,1622,1622,0
20230810,155500,1231894007,1622,1622,1622,1622,0
20230810,155400,1231894007,1622,1622,1622,1622,0
20230810,155300,1231894007,1622,1622,1622,1622,0
20230810,155200,1231894007,1622,1622,1622,1622,0
20230810,155100,1231894007,1622,1622,1622,1622,3132
20230810,155000,1231894007,1622,1622,1622,1622,0
20230810,154900,1231894007,1622,1622,1622,1622,0
20230810,154800,1231894007,1622,1622,1622,1622,0
20230810,154700,1231894007,1622,1622,1622,1622,0
20230810,154600,1231894007,1622,1622,1622,1622,0
20230810,154500,1231894007,1622,1622,1622,1622,0
20230810,154400,1231894007,1622,1622,1622,1622,0
20230810,154300,1231894007,1622,1622,1622,1622,0
20230810,154200,1231894007,1622,1622,1622,1622,0
20230810,154100,1231894007,1622,1622,1622,1622,0
20230810,154000,1231894007,1622,1622,1622,1622,0
20230810,153900,1231894007,1622,1622,1622,1622,0
20230810,153800,1231894007,1622,1622,1622,1622,0
20230810,153700,1231894007,1622,1622,1622,1622,0
20230810,153600,1231894007,1622,1622,1622,1622,0
20230810,153500,1231894007,1622,1622,1622,1622,0
20230810,153400,1231894007,1622,1622,1622,1622,0
20230810,153300,1231894007,1622,1622,1622,1622,0
20230810,153200,1231894007,1622,1622,1622,1622,0
20230810,153100,1231894007,1622,1622,1622,1622,0
20230810,153000,1231894007,1622,1622,1622,1622,3132
20230810,152900,1226813903,1615,1615,1615,1615,0
20230810,152800,1226813903,1615,1615,1615,1615,0
20230810,152700,1226813903,1615,1615,1615,1615,0
20230810,152600,1226813903,1615,1615,1615,1615,0
20230810,152500,1226813903,1615,1615,1615,1615,0
20230810,152400,1226813903,1615,1615,1615,1615,0
20230810,152300,1226813903,1615,1615,1615,1615,0
20230810,152200,1226813903,1615,1615,1615,1615,0
20230810,152100,1226813903,1615,1615,1615,1615,0
20230810,152000,1226813903,1615,1615,1615,1615,0
20230810,151900,1226813903,1615,1613,1615,1600,9189
20230810,151800,1212072875,1614,1614,1614,1614,1
20230810,151700,1212071261,1615,1612,1615,1612,116
20230810,151600,1211884039,1617,1608,1617,1599,3666
20230810,151500,1206013273,1606,1622,1622,1603,3048
20230810,151400,1201127215,1621,1611,1621,1602,4612
20230810,151300,1193695246,1611,1614,1626,1611,4204
20230810,151200,1186921038,1614,1616,1626,1614,578
20230810,151100,1185987580,1626,1624,1627,1624,1469
20230810,151000,1183598806,1626,1620,1626,1620,63
20230810,150900,1183496612,1619,1619,1619,1619,51
20230810,150800,1183414043,1620,1620,1621,1618,287
20230810,150700,1182949364,1626,1626,1626,1626,1
20230810,150600,1182947738,1630,1623,1630,1615,8076
20230810,150500,1169788449,1624,1615,1624,1607,921
20230810,150400,1168305839,1620,1623,1623,1620,2318
20230810,150300,1164546931,1626,1623,1626,1623,741
20230810,150200,1163343552,1624,1619,1624,1619,1404
20230810,150100,1161064730,1620,1613,1620,1613,22915
20230810,150000,1124080560,1613,1613,1613,1613,1
20230810,145900,1124078947,1604,1613,1613,1604,4
20230810,145800,1124072522,1604,1612,1612,1604,2007
20230810,145700,1120852768,1612,1613,1613,1612,22
20230810,145600,1120817285,1613,1613,1613,1613,500
20230810,145500,1120010785,1613,1613,1614,1613,137
20230810,145400,1119789711,1613,1611,1614,1611,3352
20230810,145300,1114383238,1611,1607,1611,1606,9845
20230810,145200,1098561605,1607,1607,1607,1607,143
20230810,145100,1098331804,1607,1607,1607,1606,3726
20230810,145000,1092344123,1607,1606,1607,1606,5611
20230810,144900,1083327318,1604,1606,1606,1604,33
20230810,144800,1083274326,1607,1607,1607,1607,0
20230810,144700,1083274326,1607,1601,1607,1599,10427
20230810,144600,1066544572,1601,1607,1607,1600,3559
20230810,144500,1060843131,1607,1609,1609,1607,798
20230810,144400,1059560103,1609,1609,1609,1609,20
20230810,144300,1059527923,1609,1610,1610,1609,1171
20230810,144200,1057642784,1610,1611,1611,1610,4640
20230810,144100,1050169056,1611,1611,1611,1611,1178
20230810,144000,1048271298,1610,1613,1613,1610,1122
20230810,143900,1046461756,1613,1614,1614,1613,1429
20230810,143800,1044156587,1615,1615,1615,1615,237
20230810,143700,1043773832,1616,1615,1616,1615,430
20230810,143600,1043078954,1617,1617,1617,1617,301
20230810,143500,1042592237,1615,1616,1617,1615,1070
20230810,143400,1040863684,1616,1616,1616,1616,54
20230810,143300,1040776420,1616,1616,1617,1615,1986
20230810,143200,1037567689,1617,1622,1622,1617,25928
20230810,143100,995616921,1625,1622,1625,1622,1016
20230810,143000,993968963,1622,1622,1622,1621,783
20230810,142900,992699101,1622,1626,1626,1622,1778
20230810,142800,989810761,1626,1626,1626,1626,5
20230810,142700,989802631,1627,1627,1627,1626,1359
20230810,142600,987592889,1626,1628,1629,1626,152
20230810,142500,987345584,1629,1627,1630,1627,2650
20230810,142400,983028404,1626,1626,1630,1626,4623
20230810,142300,975501993,1627,1628,1628,1627,219
20230810,142200,975145520,1630,1627,1630,1626,2724
20230810,142100,970713570,1626,1625,1626,1625,866
20230810,142000,969306054,1626,1623,1627,1623,328
20230810,141900,968773561,1627,1625,1627,1625,4582
20230810,141800,961327626,1625,1625,1625,1625,4
20230810,141700,961321126,1621,1624,1625,1621,4559
20230810,141600,953927789,1624,1624,1624,1624,250
20230810,141500,953521789,1624,1624,1624,1624,1858
20230810,141400,950504397,1624,1622,1624,1622,37
20230810,141300,950444375,1622,1624,1624,1622,2093
20230810,141200,947047529,1624,1625,1625,1624,2254
20230810,141100,943384780,1625,1631,1631,1625,9447
20230810,141000,928011408,1632,1635,1635,1631,3766
20230810,140900,921857117,1635,1637,1639,1631,11314
20230810,140800,903330249,1638,1630,1638,1630,10759
20230810,140700,885742461,1630,1630,1632,1630,4035
20230810,140600,879164229,1631,1631,1632,1626,5787
20230810,140500,869730475,1627,1634,1634,1627,16845
20230810,140400,842285392,1634,1633,1635,1628,7730
20230810,140300,829655330,1633,1631,1634,1628,9118
20230810,140200,814774862,1630,1625,1635,1625,10366
20230810,140100,797847996,1625,1633,1637,1620,17731
20230810,140000,768950857,1634,1626,1634,1626,34843
20230810,135900,712226154,1627,1626,1628,1626,10010
20230810,135800,695933119,1626,1620,1626,1614,8468
20230810,135700,682195014,1614,1619,1619,1614,81
20230810,135600,682063880,1620,1622,1622,1620,200
20230810,135500,681739680,1623,1623,1623,1622,5064
20230810,135400,673520809,1623,1621,1623,1621,12087
20230810,135300,653906088,1621,1623,1623,1621,2180
20230810,135200,650370657,1623,1622,1623,1622,4183
20230810,135100,643581652,1623,1621,1623,1621,19556
20230810,135000,611849420,1620,1618,1622,1618,2864
20230810,134900,607206334,1609,1612,1621,1606,570
20230810,134800,606286999,1621,1607,1621,1594,6860
20230810,134700,595266295,1623,1609,1623,1609,6969
20230810,134600,583983934,1610,1605,1610,1597,5268
20230810,134500,575553561,1617,1619,1620,1617,188
20230810,134400,575249241,1622,1615,1622,1614,4100
20230810,134300,568612282,1616,1616,1616,1616,1
20230810,134200,568610666,1618,1620,1620,1600,5599
20230810,134100,559618531,1621,1617,1625,1610,3429
20230810,134000,554068360,1610,1611,1619,1606,6254
20230810,133900,543977126,1616,1624,1645,1607,61681
20230810,133800,443342892,1619,1600,1620,1595,14689
20230810,133700,419583615,1600,1618,1618,1600,5107
20230810,133600,411370625,1620,1608,1632,1608,35381
20230810,133500,354108426,1608,1608,1608,1608,5
20230810,133400,354100386,1608,1609,1609,1601,6826
20230810,133300,343171873,1608,1602,1608,1600,16756
20230810,133200,316305287,1605,1602,1605,1602,7000
20230810,133100,305078470,1603,1600,1605,1600,5161
20230810,133000,296806606,1592,1592,1604,1587,45978
20230810,132900,223319321,1587,1586,1587,1585,1012
20230810,132800,221714267,1585,1585,1585,1585,202
20230810,132700,221394097,1580,1580,1580,1580,0
20230810,132600,221394097,1580,1580,1580,1580,0
20230810,132500,221394097,1580,1580,1580,1580,0
20230810,132400,221394097,1580,1580,1580,1580,0
20230810,132300,221394097,1580,1580,1580,1580,0
20230810,132200,221394097,1580,1580,1580,1580,186
20230810,132100,221100217,1586,1586,1586,1586,0
20230810,132000,221100217,1586,1586,1586,1586,0
20230810,131900,221100217,1586,1586,1586,1586,0
20230810,131800,221100217,1586,1586,1586,1586,0
20230810,131700,221100217,1586,1586,1586,1586,100
20230810,131600,220941617,1586,1586,1586,1586,0
20230810,131500,220941617,1586,1586,1586,1586,7
20230810,131400,220930515,1586,1586,1586,1586,2
20230810,131300,220927343,1586,1586,1586,1586,0
20230810,131200,220927343,1586,1586,1586,1586,0
20230810,131100,220927343,1586,1586,1586,1586,5
20230810,131000,220919413,1587,1587,1587,1587,0
20230810,130900,220919413,1587,1587,1587,1587,0
20230810,130800,220919413,1587,1587,1587,1587,0
20230810,130700,220919413,1587,1587,1587,1587,0
20230810,130600,220919413,1587,1587,1587,1587,0
20230810,130500,220919413,1587,1587,1587,1587,288
20230810,130400,220462357,1587,1587,1587,1587,5
20230810,130300,220454422,1587,1587,1587,1587,0
20230810,130200,220454422,1587,1587,1587,1587,0
20230810,130100,220454422,1587,1587,1587,1587,102
20230810,130000,220292548,1587,1587,1587,1587,0
20230810,125900,220292548,1587,1587,1587,1587,1
20230810,125800,220290961,1576,1576,1576,1576,150
20230810,125700,220054561,1576,1576,1576,1576,0
20230810,125600,220054561,1576,1581,1581,1576,548
20230810,125500,219188699,1587,1587,1587,1587,3
20230810,125400,219183938,1580,1580,1580,1580,0
20230810,125300,219183938,1580,1580,1580,1580,0
20230810,125200,219183938,1580,1580,1580,1580,0
20230810,125100,219183938,1580,1580,1580,1580,0
20230810,125000,219183938,1580,1580,1580,1580,2
20230810,124900,219180778,1580,1580,1580,1580,0
20230810,124800,219180778,1580,1583,1583,1580,1875
20230810,124700,216218256,1583,1583,1583,1583,29
20230810,124600,216172349,1583,1587,1587,1583,392
20230810,124500,215550268,1587,1587,1587,1587,0
20230810,124400,215550268,1587,1587,1587,1587,15
20230810,124300,215526463,1587,1587,1587,1587,983
20230810,124200,213966442,1590,1590,1590,1590,2000
20230810,124100,210786442,1595,1595,1595,1595,0
20230810,124000,210786442,1595,1595,1595,1595,2270
20230810,123900,207165792,1595,1589,1595,1589,8561
20230810,123800,193553609,1589,1588,1589,1588,2738
20230810,123700,189203029,1588,1588,1588,1588,0
20230810,123600,189203029,1588,1588,1588,1588,4
20230810,123500,189196677,1590,1589,1590,1589,567
20230810,123400,188295214,1590,1588,1590,1588,1588
20230810,123300,185771383,1589,1586,1589,1586,5099
20230810,123200,177675383,1585,1586,1586,1585,102
20230810,123100,177513613,1586,1586,1586,1586,5
20230810,123000,177505683,1585,1584,1585,1584,1178
20230810,122900,175638655,1583,1582,1583,1582,73
20230810,122800,175523097,1583,1583,1583,1583,29
20230810,122700,175477190,1584,1584,1584,1584,1
20230810,122600,175475606,1585,1584,1585,1584,5
20230810,122500,175467684,1583,1583,1583,1583,1
20230810,122400,175466101,1583,1583,1583,1583,1
20230810,122300,175464518,1583,1583,1583,1583,23
20230810,122200,175428109,1583,1583,1583,1583,0
20230810,122100,175428109,1583,1583,1583,1583,0
20230810,122000,175428109,1583,1583,1583,1583,1001
20230810,121900,173843526,1584,1584,1584,1584,0
20230810,121800,173843526,1584,1584,1584,1584,0
20230810,121700,173843526,1584,1584,1584,1584,0
20230810,121600,173843526,1584,1584,1584,1584,1
20230810,121500,173841942,1584,1584,1584,1584,60
20230810,121400,173746902,1584,1584,1584,1584,2
20230810,121300,173743734,1585,1585,1585,1585,5
20230810,121200,173735809,1586,1586,1586,1586,0
20230810,121100,173735809,1586,1586,1586,1586,383
20230810,121000,173128371,1590,1590,1590,1590,0
20230810,120900,173128371,1590,1590,1590,1590,0
20230810,120800,173128371,1590,1590,1590,1590,0
20230810,120700,173128371,1590,1590,1590,1590,0
20230810,120600,173128371,1590,1590,1590,1590,0
20230810,120500,173128371,1590,1589,1590,1589,3
20230810,120400,173123603,1590,1587,1590,1587,13730
20230810,120300,151298151,1586,1586,1586,1586,2
20230810,120200,151294979,1586,1586,1587,1586,123
20230810,120100,151099900,1587,1587,1587,1587,0
20230810,120000,151099900,1587,1587,1587,1587,157
20230810,115900,150850741,1587,1588,1588,1587,82
20230810,115800,150720573,1588,1587,1588,1587,1036
20230810,115700,149076408,1583,1583,1583,1583,920
20230810,115600,147620048,1587,1580,1587,1580,4632
20230810,115500,140275471,1580,1580,1580,1580,0
20230810,115400,140275471,1580,1580,1580,1580,0
20230810,115300,140275471,1580,1580,1580,1580,0
20230810,115200,140275471,1580,1580,1580,1580,0
20230810,115100,140275471,1580,1580,1580,1580,1
20230810,115000,140273891,1580,1580,1580,1580,0
20230810,114900,140273891,1580,1580,1580,1580,2
20230810,114800,140270731,1572,1572,1572,1572,0
20230810,114700,140270731,1572,1572,1572,1572,90
20230810,114600,140129251,1569,1580,1580,1569,1090
20230810,114500,138417137,1583,1583,1583,1579,502
20230810,114400,137624471,1584,1582,1584,1582,761
20230810,114300,136419549,1584,1584,1584,1584,1
20230810,114200,136417965,1580,1580,1580,1580,29
20230810,114100,136372145,1580,1580,1580,1580,850
20230810,114000,135029145,1580,1585,1586,1580,505
20230810,113900,134231188,1581,1581,1581,1581,1016
20230810,113800,132624892,1586,1586,1586,1586,0
20230810,113700,132624892,1586,1586,1586,1586,1000
20230810,113600,131038892,1586,1582,1586,1582,2136
20230810,113500,127657287,1582,1582,1582,1582,605
20230810,113400,126700177,1580,1580,1580,1580,50
20230810,113300,126621177,1583,1583,1583,1583,0
20230810,113200,126621177,1583,1583,1583,1583,0
20230810,113100,126621177,1583,1583,1583,1583,6
20230810,113000,126611679,1580,1580,1580,1580,1121
20230810,112900,124840499,1580,1581,1581,1580,1308
20230810,112800,122773521,1581,1583,1583,1581,6
20230810,112700,122764025,1583,1576,1583,1576,568
20230810,112600,121867059,1578,1578,1578,1578,0
20230810,112500,121867059,1578,1578,1578,1578,0
20230810,112400,121867059,1578,1574,1578,1574,477
20230810,112300,121114993,1574,1574,1574,1574,10
20230810,112200,121099253,1574,1573,1574,1573,649
20230810,112100,120078227,1574,1574,1574,1574,161
20230810,112000,119824813,1578,1573,1578,1573,3998
20230810,111900,113523389,1572,1572,1572,1572,221
20230810,111800,113175977,1572,1572,1572,1572,0
20230810,111700,113175977,1572,1572,1572,1572,1
20230810,111600,113174405,1572,1572,1572,1572,30
20230810,111500,113127245,1572,1572,1572,1572,0
20230810,111400,113127245,1572,1572,1572,1572,0
20230810,111300,113127245,1572,1566,1572,1566,51
20230810,111200,113047373,1570,1564,1570,1564,310
20230810,111100,112562473,1562,1573,1573,1562,1800
20230810,111000,109743063,1580,1580,1580,1580,332
20230810,110900,109218503,1584,1579,1587,1579,4443
20230810,110800,102184270,1579,1570,1579,1570,17126
20230810,110700,75236804,1570,1570,1570,1570,0
20230810,110600,75236804,1570,1570,1570,1570,0
20230810,110500,75236804,1570,1570,1570,1570,636
20230810,110400,74238284,1571,1571,1571,1571,0
20230810,110300,74238284,1571,1562,1571,1562,791
20230810,110200,73001096,1570,1570,1570,1570,1
20230810,110100,72999526,1562,1562,1562,1562,100
20230810,110000,72843326,1562,1562,1562,1562,200
20230810,105900,72530926,1562,1562,1562,1562,250
20230810,105800,72140426,1571,1571,1571,1571,0
20230810,105700,72140426,1571,1571,1571,1571,0
20230810,105600,72140426,1571,1571,1571,1571,0
20230810,105500,72140426,1571,1571,1571,1571,0
20230810,105400,72140426,1571,1570,1571,1570,50
20230810,105300,72061886,1571,1571,1571,1571,130
20230810,105200,71857656,1571,1570,1571,1570,2
20230810,105100,71854515,1572,1572,1572,1572,30
20230810,105000,71807355,1559,1559,1559,1559,0
20230810,104900,71807355,1559,1559,1559,1559,0
20230810,104800,71807355,1559,1559,1559,1559,0
20230810,104700,71807355,1559,1559,1559,1559,0
20230810,104600,71807355,1559,1559,1559,1559,33
20230810,104500,71755908,1572,1559,1572,1559,100
20230810,104400,71599995,1559,1563,1572,1559,138
20230810,104300,71384724,1563,1563,1563,1563,0
20230810,104200,71384724,1563,1563,1563,1563,4
20230810,104100,71378472,1563,1563,1563,1563,39
20230810,104000,71317515,1563,1563,1563,1563,0
20230810,103900,71317515,1563,1563,1563,1563,0
20230810,103800,71317515,1563,1563,1563,1563,1
20230810,103700,71315952,1573,1573,1573,1573,110
20230810,103600,71142922,1574,1564,1574,1564,2100
20230810,103500,67842424,1564,1564,1564,1564,13
20230810,103400,67822092,1564,1564,1564,1564,26
20230810,103300,67781428,1568,1564,1568,1564,32
20230810,103200,67731376,1564,1565,1565,1564,500
20230810,103100,66948970,1564,1563,1564,1563,384
20230810,103000,66348395,1563,1564,1564,1563,624
20230810,102900,65372461,1563,1563,1563,1563,100
20230810,102800,65216161,1563,1563,1563,1563,1
20230810,102700,65214598,1573,1573,1573,1573,0
20230810,102600,65214598,1573,1573,1573,1573,0
20230810,102500,65214598,1573,1573,1573,1573,1
20230810,102400,65213025,1573,1570,1573,1570,3499
20230810,102300,59718532,1570,1563,1570,1563,1919
20230810,102200,56714931,1553,1553,1553,1553,0
20230810,102100,56714931,1553,1553,1553,1553,0
20230810,102000,56714931,1553,1553,1553,1553,0
20230810,101900,56714931,1553,1553,1553,1553,0
20230810,101800,56714931,1553,1553,1553,1553,0
20230810,101700,56714931,1553,1553,1553,1553,0
20230810,101600,56714931,1553,1553,1553,1553,0
20230810,101500,56714931,1553,1553,1553,1553,0
20230810,101400,56714931,1553,1553,1553,1553,0
20230810,101300,56714931,1553,1553,1553,1553,0
20230810,101200,56714931,1553,1553,1553,1553,0
20230810,101100,56714931,1553,1553,1553,1553,0
20230810,101000,56714931,1553,1553,1553,1553,0
20230810,100900,56714931,1553,1554,1554,1553,2363
20230810,100800,53044785,1563,1563,1563,1563,60
20230810,100700,52951005,1563,1563,1563,1563,0
20230810,100600,52951005,1563,1563,1563,1563,7
20230810,100500,52940064,1563,1555,1563,1554,370
20230810,100400,52362179,1554,1554,1554,1554,0
20230810,100300,52362179,1554,1554,1555,1554,934
20230810,100200,50910654,1564,1564,1565,1564,1842
20230810,100100,48028766,1564,1562,1564,1562,60
20230810,100000,47934986,1552,1552,1552,1552,0
20230810,095900,47934986,1552,1552,1552,1552,0
20230810,095800,47934986,1552,1552,1552,1552,0
20230810,095700,47934986,1552,1552,1552,1552,3
20230810,095600,47930330,1551,1551,1551,1551,0
20230810,095500,47930330,1551,1551,1551,1551,0
20230810,095400,47930330,1551,1551,1551,1551,9
20230810,095300,47916371,1549,1547,1549,1546,758
20230810,095200,46744423,1546,1546,1546,1546,0
20230810,095100,46744423,1546,1549,1549,1546,136
20230810,095000,46533893,1549,1549,1549,1549,14
20230810,094900,46512207,1549,1549,1549,1549,0
20230810,094800,46512207,1549,1549,1549,1549,0
20230810,094700,46512207,1549,1549,1549,1549,5
20230810,094600,46504462,1549,1549,1549,1549,0
20230810,094500,46504462,1549,1550,1550,1549,190
20230810,094400,46210052,1549,1549,1549,1549,0
20230810,094300,46210052,1549,1549,1549,1549,0
20230810,094200,46210052,1549,1560,1563,1549,40
20230810,094100,46147979,1550,1561,1563,1550,54
20230810,094000,46063657,1563,1555,1563,1555,500
20230810,093900,45285541,1556,1555,1556,1555,150
20230810,093800,45052241,1556,1556,1556,1556,0
20230810,093700,45052241,1556,1549,1556,1549,208
20230810,093600,44729884,1549,1549,1549,1549,6
20230810,093500,44720590,1550,1550,1550,1550,0
20230810,093400,44720590,1550,1550,1550,1550,25
20230810,093300,44681840,1551,1551,1551,1551,0
20230810,093200,44681840,1551,1551,1551,1551,1
20230810,093100,44680289,1554,1554,1554,1554,0
20230810,093000,44680289,1554,1554,1554,1554,40
20230810,092900,44618129,1554,1554,1554,1554,1
20230810,092800,44616575,1544,1555,1555,1544,666
20230810,092700,43583041,1555,1555,1555,1555,106
20230810,092600,43418211,1555,1555,1555,1555,0
20230810,092500,43418211,1555,1555,1555,1555,0
20230810,092400,43418211,1555,1555,1555,1555,0
20230810,092300,43418211,1555,1554,1555,1554,2
20230810,092200,43415102,1554,1554,1554,1554,0
20230810,092100,43415102,1554,1554,1554,1554,1
20230810,092000,43413548,1543,1543,1543,1543,0
20230810,091900,43413548,1543,1543,1544,1543,1013
20230810,091800,41850467,1543,1549,1549,1543,1310
20230810,091700,39827192,1558,1558,1558,1558,1
20230810,091600,39825634,1549,1549,1549,1549,1
20230810,091500,39824085,1549,1549,1549,1549,0
20230810,091400,39824085,1549,1549,1549,1549,203
20230810,091300,39509638,1550,1552,1552,1550,797
20230810,091200,38274040,1556,1563,1563,1556,65
20230810,091100,38172830,1564,1563,1564,1554,750
20230810,091000,37003386,1564,1564,1564,1564,242
20230810,090900,36624898,1576,1569,1576,1569,10000
20230810,090800,20865276,1576,1569,1576,1562,3840
20230810,090700,14862387,1569,1569,1580,1569,1379
20230810,090600,12698362,1569,1563,1580,1563,2555
20230810,090500,8698344,1570,1559,1570,1559,1866
20230810,090400,5779495,1554,1553,1554,1553,97
20230810,090300,5628813,1553,1553,1553,1553,0
20230810,090200,5628813,1553,1551,1553,1551,394
20230810,090100,5017347,1545,1546,1546,1545,1698
20230810,090000,2393440,1549,1553,1553,1549,1542